鼎元 (2426)-元大-大里券商分點個股進出

台股 » 個股 » 鼎元 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鼎元

(2426)

可現股當沖

股價
17.50
漲跌
▲0.10
漲幅
+0.57%
成交量
277張
產業
上市光電類股
360人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鼎元 (2426)籌碼相關－元大-大里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里券商分點個股進出
元大-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	2	17.45	2	17.45	17.40	0	790	0.00%
2024/04/16	2	17.30	0	0.00	17.15	2	799	0.25%
2024/04/12	0	0.00	1	18.00	17.90	-1	783	-0.13%
2024/04/11	0	0.00	2	18.15	18.05	-2	777	-0.26%
2024/04/10	0	0.00	2	18.30	18.25	-2	781	-0.26%
2024/04/08	0	0.00	1	17.90	17.85	-1	773	-0.13%
2024/04/03	0	0.00	2	18.05	17.95	-2	771	-0.26%
2024/04/02	0	0.00	5	18.10	18.05	-5	770	-0.65%
2024/04/01	0	0.00	2	18.10	18.10	-2	769	-0.26%
2024/03/29	0	0.00	8	17.98	18.00	-8	770	-1.03%
2024/03/27	0	18.25	0	0.00	18.15	0	771	0.00%
2024/03/25	3	18.32	8	18.20	18.25	-5	766	-0.65%
2024/03/22	2	17.95	9	17.97	18.20	-7	766	-0.91%
2024/03/21	2	17.80	0	0.00	17.80	2	765	0.26%
2024/03/20	2	17.85	0	0.00	17.80	2	767	0.26%
2024/03/19	0	0.00	1	18.10	18.05	-1	776	-0.13%
2024/03/18	0	0.00	0	18.00	18.00	0	777	-0.01%
2024/03/15	2	18.00	0	0.00	18.00	2	783	0.26%
2024/03/14	0	18.25	0	0.00	18.10	0	778	0.00%
2024/03/13	0	18.25	0	0.00	18.10	0	776	0.00%
2024/03/12	3	18.35	0	0.00	18.45	3	761	0.39%
2024/03/11	2	18.40	1	18.50	18.40	1	756	0.13%
2024/03/08	1	18.45	0	0.00	18.40	1	750	0.13%
2024/03/07	1	18.95	2	18.68	18.60	-1	741	-0.13%
2024/03/06	1	19.00	3	18.88	18.90	-2	734	-0.27%
2024/03/05	5	19.25	0	0.00	19.00	5	726	0.69%
2024/03/04	1	19.20	0	0.00	19.10	1	718	0.14%
2024/03/01	1	19.25	1	19.20	19.20	0	709	0.00%
2024/02/27	1	19.60	5	19.97	19.55	-4	699	-0.57%
2024/02/26	1	19.85	0	0.00	19.75	1	706	0.14%
2024/02/23	1	19.85	5.2	20.05	19.85	-4.2	703	-0.60%
2024/02/22	4	20.04	7	20.15	20.00	-3	696	-0.43%
2024/02/21	2	19.93	3	20.00	19.85	-1	680	-0.15%
2024/02/20	3	19.95	2	20.05	19.85	1	672	0.15%
2024/02/19	2	20.25	4	20.05	20.15	-2	659	-0.30%
2024/02/16	0	0.00	12	19.51	19.45	-12	623	-1.93%
2024/02/15	0	0.00	3	18.92	19.15	-3	597	-0.50%
2024/01/30	3	18.70	0	0.00	18.60	3	594	0.51%
2024/01/26	2	19.05	4	19.30	19.05	-2	592	-0.34%
2024/01/25	2	19.05	0	0.00	19.15	2	586	0.34%
2024/01/23	0	0.00	4	18.93	18.95	-4	578	-0.69%
2024/01/22	1	18.80	5	18.75	18.75	-4	573	-0.70%
2024/01/19	3	18.55	2	18.90	18.45	1	574	0.17%
2024/01/17	0	0.00	3	18.60	18.60	-3	582	-0.52%
2024/01/16	0	18.95	0	0.00	18.90	0	596	0.00%
2024/01/15	5	18.90	1	19.35	19.15	4	591	0.68%
2024/01/12	5	19.35	5	19.12	18.75	0	576	0.00%
2024/01/11	5	18.72	5	18.95	19.00	0	553	0.00%
2024/01/10	0	0.00	5	18.27	18.50	-5	486	-1.03%
2024/01/08	1	18.40	0	0.00	18.35	1	502	0.20%
2024/01/05	1	18.30	0	0.00	18.30	1	631	0.16%
2024/01/04	2	18.05	0	0.00	18.15	2	633	0.32%
2024/01/03	1	18.30	0	0.00	18.35	1	630	0.16%
2023/12/28	3	18.58	0	0.00	18.55	3	624	0.48%
2023/12/22	4	18.68	0	0.00	18.55	4	613	0.65%
2023/12/21	5	18.91	0	0.00	18.80	5	612	0.82%
2023/12/19	1	19.00	0	0.00	19.10	1	638	0.16%
2023/12/18	0	19.35	0	0.00	19.25	0	666	0.00%
2023/12/14	0	0.00	2	19.50	19.15	-2	650	-0.31%
2023/12/13	2.2	19.20	0	0.00	19.20	2.2	642	0.34%
2023/12/08	1	18.65	0	0.00	18.65	1	698	0.14%
2023/12/07	0	0.00	0.1	18.80	18.75	-0.1	696	-0.01%
2023/12/06	0	0.00	5	18.86	18.95	-5	697	-0.72%
2023/12/04	1.1	19.06	60.5	19.18	19.10	-59.4	700	-8.48%
2023/12/01	0	19.10	0	0.00	19.10	0	697	0.00%
2023/11/28	0	0.00	2	19.00	18.95	-2	697	-0.29%
2023/11/21	0	0.00	2	18.80	18.70	-2	669	-0.30%
2023/11/15	1	18.35	1	18.35	18.35	0	660	0.00%
2023/11/13	1	18.00	0	0.00	18.00	1	659	0.15%
2023/11/07	0	0.00	2	18.35	18.30	-2	677	-0.30%
2023/11/06	2	18.15	0	0.00	18.15	2	692	0.29%
2023/11/03	1	18.05	20	18.05	18.05	-19	696	-2.73%
2023/11/02	2	18.10	0	0.00	18.15	2	711	0.28%
2023/10/31	1	18.30	1	18.00	18.00	0	737	0.00%
2023/10/30	0	0.00	0	18.60	18.50	0	770	0.00%
2023/10/27	10	18.60	0	0.00	18.50	10	881	1.14%
2023/10/26	12	18.78	0	0.00	18.65	12	1,104	1.09%
2023/10/25	10	18.95	0	0.00	18.95	10	1,140	0.88%
2023/10/24	31	19.05	5	18.93	18.95	26	1,133	2.30%
2023/10/23	2	18.35	0	0.00	18.35	2	1,109	0.18%
2023/10/20	0	0.00	2	18.15	18.20	-2	1,111	-0.18%
2023/10/18	2	18.00	0	0.00	18.00	2	1,120	0.18%
2023/10/13	24	19.20	13	18.93	18.80	11	1,128	0.98%
2023/10/06	0	18.05	0	0.00	17.85	0	1,038	0.00%
2023/10/04	1	17.70	0	0.00	17.65	1	1,057	0.09%
2023/09/28	0	0.00	1.6	17.90	17.85	-1.6	1,106	-0.15%
2023/09/26	0	0.00	2	18.05	17.85	-2	1,118	-0.18%
2023/09/22	2	18.30	2	18.48	18.45	0	1,117	0.00%
2023/09/21	5	18.38	1	18.90	17.85	4	1,096	0.36%
2023/09/13	1	17.60	0	0.00	17.60	1	1,019	0.10%
2023/09/05	0	0.00	2	18.35	18.50	-2	1,032	-0.19%
2023/09/04	0	0.00	1	18.30	18.25	-1	1,033	-0.10%
2023/09/01	1	18.30	4	18.35	18.30	-3	1,040	-0.29%
2023/08/30	0	0.00	1	17.85	17.85	-1	1,046	-0.10%
2023/08/28	1	17.55	0	0.00	17.55	1	1,061	0.09%
2023/08/22	2	17.55	0	0.00	17.40	2	1,088	0.18%
2023/08/18	1	17.60	10	17.40	17.30	-9	1,087	-0.83%
2023/08/14	5	17.74	0	0.00	17.60	5	1,078	0.46%
2023/08/11	3	18.30	0	0.00	18.15	3	1,067	0.28%
2023/08/10	2	18.30	0	0.00	18.25	2	1,061	0.19%
2023/08/08	5	18.88	0	0.00	18.80	5	1,040	0.48%
2023/08/07	1	19.00	0	0.00	19.20	1	1,028	0.10%
2023/08/04	0	0.00	1	19.25	19.25	-1	1,021	-0.10%
2023/08/02	0	20.10	0	0.00	19.70	0	998	0.00%
2023/08/01	14	20.55	2	20.35	20.10	12	965	1.24%
2023/07/31	11	20.49	15	21.17	21.60	-4	862	-0.46%
2023/07/28	2	19.65	8	19.62	19.65	-6	642	-0.93%
2023/07/27	0	0.00	1	19.05	18.95	-1	603	-0.17%
2023/07/24	1	18.75	1	18.70	18.65	0	599	0.00%
2023/07/20	0	0.00	8	19.41	19.45	-8	604	-1.32%
2023/07/19	0	0.00	3	19.10	19.05	-3	597	-0.50%
2023/07/18	2	18.93	0	0.00	18.90	2	600	0.33%
2023/07/12	2	18.70	0	0.00	18.55	2	608	0.33%
2023/07/11	1	19.05	3	19.32	18.90	-2	620	-0.32%
2023/07/10	2.2	19.18	6	19.23	19.20	-3.8	622	-0.61%
2023/07/07	0	0.00	0.1	18.60	18.55	-0.1	616	-0.02%
2023/07/06	0.1	19.10	0	0.00	18.95	0.1	624	0.02%
2023/06/27	1	18.35	0	0.00	18.25	1	779	0.13%
2023/06/21	1	19.10	4	19.10	18.80	-3	789	-0.38%
2023/06/19	0	0.00	1	18.50	18.50	-1	779	-0.13%
2023/06/13	0	0.00	2	18.60	18.50	-2	778	-0.26%
2023/06/08	1	18.85	0	0.00	18.70	1	778	0.13%
2023/06/07	0	0.00	1	19.10	19.00	-1	781	-0.13%
2023/06/05	0	0.00	0	18.95	19.00	0	783	0.00%
2023/05/31	2	18.75	0	0.00	18.70	2	790	0.25%
2023/05/30	0	0.00	1.8	18.75	18.85	-1.8	785	-0.24%
2023/05/24	1	18.35	0	0.00	18.40	1	774	0.13%
2023/05/23	0	0.00	0	18.40	18.30	0	788	0.00%
2023/05/19	2	18.00	0	0.00	17.95	2	795	0.25%
2023/05/17	2	18.00	2	18.08	18.10	0	793	0.00%
2023/05/16	1	17.80	0	0.00	17.80	1	788	0.13%
2023/05/12	1	17.75	0	0.00	17.85	1	786	0.13%
2023/05/11	1	18.00	0	0.00	17.95	1	782	0.13%
2023/05/09	0	0.00	5	18.10	18.15	-5	779	-0.64%
2023/05/04	0	0.00	1	18.35	18.40	-1	776	-0.13%
2023/04/28	0	0.00	2	18.25	18.15	-2	770	-0.26%
2023/04/26	0	0.00	2	17.95	18.05	-2	763	-0.26%
2023/04/25	2	17.98	4	18.39	17.95	-2	756	-0.26%
2023/04/24	0	0.00	1	18.50	18.55	-1	744	-0.13%
2023/04/21	4	18.35	0	0.00	18.25	4	736	0.54%
2023/04/20	4	19.15	0	0.00	18.95	4	716	0.56%
2023/04/17	0	0.00	2	19.38	19.35	-2	684	-0.29%
2023/04/14	1	19.05	0	0.00	19.15	1	669	0.15%
2023/04/13	0	0.00	2	19.20	19.15	-2	650	-0.31%
2023/04/12	1	19.00	3	19.27	19.35	-2	638	-0.31%
2023/04/11	2	19.10	9	19.16	19.20	-7	621	-1.13%
2023/04/10	12	19.20	7	19.34	19.20	5	606	0.82%
2023/04/06	1	18.40	0	0.00	18.45	1	561	0.18%
2023/03/31	3	18.63	0	0.00	18.65	3	556	0.54%
2023/03/30	8	19.14	0	19.00	18.95	8	536	1.49%
2023/03/29	1	19.55	5	19.09	19.15	-4	478	-0.85%
2023/03/28	0	18.55	0	0.00	18.25	0	405	0.00%
2023/03/27	1	18.55	0	0.00	18.55	1	399	0.25%
2023/03/22	0.1	18.29	0	0.00	18.25	0.1	377	0.01%
2023/03/21	0	18.18	0	0.00	18.10	0	372	0.00%
2023/03/16	0	0.00	1	17.75	17.80	-1	362	-0.28%
2023/03/15	0	17.85	0	0.00	17.80	0	361	0.00%
2023/03/13	0	17.80	0	0.00	17.75	0	361	0.00%
2023/03/09	2	18.35	0	0.00	18.25	2	355	0.56%
2023/03/08	0	18.40	0	0.00	18.65	0	355	0.00%
2023/03/07	0	18.54	0	0.00	18.50	0	347	0.00%
2023/03/06	3	18.55	10.6	18.24	18.50	-7.6	341	-2.24%
2023/03/03	0	0.00	18.1	18.10	18.15	-18.1	328	-5.53%
2023/03/01	0	17.75	0	0.00	17.75	0	323	0.00%
2023/02/24	0	17.88	0	0.00	17.85	0	319	0.00%
2023/02/23	10	17.90	0	0.00	17.70	10	319	3.14%
2023/02/21	3	18.25	0	0.00	18.00	3	310	0.96%
2023/02/20	0	0.00	1	17.90	17.90	-1	303	-0.33%
2023/02/17	0	0.00	4	17.85	17.80	-4	307	-1.30%
2023/02/15	5	17.35	0	0.00	17.35	5	308	1.62%
2023/02/10	1	17.30	2	17.25	17.25	-1	328	-0.30%
2023/02/09	5	17.80	0	0.00	17.65	5	332	1.51%
2023/02/08	1	17.75	0	0.00	17.65	1	334	0.30%
2023/02/06	6	17.75	0	0.00	17.45	6	338	1.77%
2023/02/03	2	17.75	0	0.00	17.80	2	336	0.59%
2023/02/02	0	0.00	1	17.80	17.95	-1	334	-0.30%
2023/01/31	0	0.00	1	17.20	17.20	-1	358	-0.28%
2023/01/17	0	0.00	2	16.55	16.70	-2	359	-0.56%
2023/01/12	1	17.25	0	0.00	17.10	1	380	0.26%
2023/01/10	1	17.20	0	0.00	17.30	1	382	0.26%
2023/01/09	1	17.05	4	17.53	17.35	-3	383	-0.78%
2023/01/05	3	17.00	0	0.00	16.95	3	384	0.78%
2022/12/22	1	17.05	0	0.00	17.00	1	420	0.24%
2022/12/21	0	16.70	0	0.00	16.90	0	437	0.00%
2022/12/20	1	16.95	0	0.00	16.85	1	442	0.23%
2022/11/29	0	17.55	0	0.00	17.65	0	510	0.00%
2022/11/24	1	17.35	1	17.35	17.60	0	516	0.00%
2022/11/21	1	17.45	0	0.00	17.55	1	518	0.19%
2022/11/18	1	17.35	0	0.00	17.25	1	518	0.19%
2022/11/15	0	0.00	1	17.35	17.35	-1	522	-0.19%
2022/11/14	0	0.00	1	17.10	17.10	-1	524	-0.19%
2022/11/11	3	16.78	0	0.00	16.70	3	557	0.54%
2022/11/07	1	16.45	0	0.00	16.55	1	602	0.17%
2022/11/03	0	0.00	2	16.05	16.00	-2	611	-0.33%
2022/11/02	0	0.00	2	15.78	15.75	-2	626	-0.32%
2022/10/25	1	15.25	0	0.00	15.20	1	759	0.13%
2022/10/20	1	15.80	0	0.00	15.65	1	761	0.13%
2022/09/29	0	15.15	2	15.30	15.45	-2	767	-0.26%
2022/09/27	0	15.80	0	0.00	15.95	0	764	0.00%
2022/09/26	3	16.67	4	16.08	15.70	-1	775	-0.13%
2022/09/19	1	17.80	0	0.00	17.75	1	802	0.12%
2022/09/16	0	0.00	1	18.40	18.05	-1	813	-0.12%
2022/09/14	0	0.00	2	17.80	18.10	-2	821	-0.24%
2022/09/13	1	17.90	0	0.00	18.00	1	831	0.12%
2022/09/12	1	18.00	5	18.13	18.05	-4	844	-0.47%
2022/09/02	0	0.00	2	18.20	18.20	-2	828	-0.24%
2022/09/01	1	18.35	0	0.00	18.35	1	827	0.12%
2022/08/29	2	18.20	0	0.00	18.25	2	824	0.24%
2022/08/24	1	18.35	0	0.00	18.40	1	829	0.12%
2022/08/22	1	18.60	0	18.75	18.55	1	833	0.12%
2022/08/18	0	0.00	6	18.75	18.90	-6	826	-0.73%
2022/08/11	7	19.32	0	0.00	19.25	7	740	0.95%
2022/08/09	1	19.05	0	0.00	19.15	1	739	0.14%
2022/08/08	3	19.70	0	0.00	19.45	3	729	0.41%
2022/08/05	0	0.00	3	18.97	19.80	-3	651	-0.46%
2022/08/04	1	18.10	0	0.00	18.00	1	598	0.17%
2022/07/22	1	19.45	0	0.00	19.40	1	622	0.16%
2022/07/12	0	0.00	8	17.95	17.90	-8	685	-1.17%
2022/07/07	0	0.00	1	18.20	18.45	-1	716	-0.14%
2022/07/05	0	0.00	1	18.30	18.55	-1	745	-0.13%
2022/07/01	1	18.50	1	18.45	17.50	0	752	0.00%
2022/06/30	1	19.80	0	0.00	19.20	1	737	0.14%
2022/06/28	1	20.30	0	0.00	20.35	1	738	0.14%
2022/06/27	1	20.65	0	0.00	20.65	1	750	0.13%
2022/06/23	0	0.00	1	19.90	19.65	-1	762	-0.13%
2022/06/22	1	20.05	0	0.00	19.60	1	768	0.13%
2022/06/21	0	0.00	2	19.80	20.40	-2	768	-0.26%
2022/06/17	2	20.40	6	20.46	20.50	-4	767	-0.52%
2022/06/16	1	21.20	7	21.35	20.95	-6	772	-0.78%
2022/06/15	0	0.00	1	21.45	21.60	-1	800	-0.12%
2022/06/13	4	21.46	0	0.00	21.35	4	836	0.48%
2022/06/09	0	0.00	3	22.45	22.30	-3	861	-0.35%
2022/06/08	2	22.70	3	22.58	22.40	-1	868	-0.12%
2022/06/01	2	22.83	0	0.00	22.75	2	986	0.20%
2022/05/27	1	21.95	0	0.00	21.90	1	1,049	0.10%
2022/05/25	0	0.00	2	21.85	22.00	-2	1,140	-0.18%
2022/05/20	2	21.93	0	0.00	21.90	2	1,305	0.15%
2022/05/18	0	0.00	1	22.45	21.95	-1	1,402	-0.07%
2022/05/17	0	0.00	1	21.50	21.60	-1	1,448	-0.07%
2022/05/16	1	20.90	0	0.00	20.90	1	1,508	0.07%
2022/05/12	1	20.55	0	0.00	20.40	1	1,694	0.06%
2022/05/11	1	21.70	0	0.00	21.15	1	1,967	0.05%
2022/05/05	4	22.83	0	0.00	22.75	4	2,383	0.17%
2022/05/04	0	0.00	1	22.35	22.35	-1	2,451	-0.04%
2022/04/28	0	0.00	3	21.42	21.55	-3	2,841	-0.11%
2022/04/27	0	0.00	2	20.98	21.10	-2	3,157	-0.06%
2022/04/26	1	21.90	1	22.35	21.90	0	3,389	0.00%
2022/04/25	1	22.05	1	22.10	22.15	0	3,609	0.00%
2022/04/22	1	23.05	0	0.00	23.05	1	3,879	0.03%
2022/04/21	0	0.00	2	23.60	23.60	-2	4,148	-0.05%
2022/04/20	0.5	23.30	7	23.10	23.25	-6.5	4,475	-0.15%
2022/04/19	1	23.00	0	0.00	22.95	1	4,983	0.02%
2022/04/18	0	0.00	2	22.30	22.85	-2	5,264	-0.04%
2022/04/15	2	22.88	0	0.00	22.85	2	5,316	0.04%
2022/04/14	1	23.70	4	23.60	23.55	-3	5,363	-0.06%
2022/04/13	2	23.80	1	23.75	24.00	1	5,386	0.02%
2022/04/11	2	24.25	0	0.00	24.05	2	5,438	0.04%
2022/04/08	0.4	25.05	0.1	24.95	25.10	0.3	5,443	0.01%
2022/04/07	3	25.00	1	24.85	24.90	2	5,472	0.04%
2022/04/01	0	26.05	0	0.00	25.90	0	5,572	0.00%
2022/03/31	2	26.20	1	26.70	26.20	1	5,708	0.02%
2022/03/29	1	26.70	1	26.80	26.50	0	6,485	0.00%
2022/03/28	1	25.80	1	26.30	26.45	0	6,499	0.00%
2022/03/25	1	26.40	5	26.41	26.30	-4	6,526	-0.06%
2022/03/24	1	26.40	0.4	26.45	26.60	0.6	6,539	0.01%
2022/03/23	0	0.00	3.3	26.81	26.70	-3.3	6,589	-0.05%
2022/03/22	0	26.65	1	26.50	26.60	-1	6,642	-0.02%
2022/03/21	2	26.60	2	26.55	26.60	0	6,675	0.00%
2022/03/18	2	26.85	6	26.63	26.85	-4	6,775	-0.06%
2022/03/17	1	26.15	1	26.20	26.15	0	6,943	0.00%
2022/03/16	2	25.50	1	25.50	25.55	1	7,009	0.01%
2022/03/15	2	24.98	1	24.95	25.05	1	7,128	0.01%
2022/03/10	4	25.45	1	25.40	25.35	3	9,183	0.03%
2022/03/09	0	0.00	8	24.82	24.85	-8	9,413	-0.08%
2022/03/08	0	0.00	1	24.60	24.10	-1	9,496	-0.01%
2022/03/07	0	0.00	3	25.33	25.10	-3	9,547	-0.03%
2022/03/04	5	26.21	50	26.20	26.30	-45	9,613	-0.47%
2022/03/03	1	26.80	0	0.00	26.60	1	9,697	0.01%
2022/03/02	1	26.35	0	0.00	26.60	1	9,829	0.01%
2022/03/01	1	26.50	0.1	26.25	26.60	0.9	9,921	0.01%
2022/02/25	9	26.18	1	26.79	26.15	8	10,054	0.08%
2022/02/24	7	26.92	0	0.00	26.40	7	10,479	0.07%
2022/02/23	1	27.35	4	27.48	27.45	-3	10,726	-0.03%
2022/02/22	5	26.40	0	0.00	26.65	5	11,358	0.04%
2022/02/21	1	27.15	0	0.00	27.20	1	11,578	0.01%
2022/02/18	4	27.15	0	0.00	27.35	4	11,849	0.03%
2022/02/17	1	27.80	0	0.00	27.75	1	11,849	0.01%
2022/02/16	4	28.13	0	0.00	28.05	4	11,889	0.03%
2022/02/15	6	28.20	0	0.00	28.05	6	11,860	0.05%
2022/02/14	5	29.13	2	28.93	28.75	3	11,801	0.03%
2022/02/11	9	29.69	27	29.79	29.15	-18	11,726	-0.15%
2022/02/10	1	29.35	8	29.20	29.05	-7	11,467	-0.06%
2022/02/09	7	29.06	19	28.76	29.30	-12	11,339	-0.11%
2022/02/08	3	27.15	7	27.06	27.60	-4	11,185	-0.04%
2022/02/07	5	26.87	1	26.60	26.85	4	11,200	0.04%
2022/01/26	8	26.23	1	25.80	25.90	7	11,229	0.06%
2022/01/25	1	26.25	0	0.00	26.15	1	11,375	0.01%
2022/01/24	6	27.33	1	27.11	27.15	5	11,755	0.04%
2022/01/21	16	28.35	1	29.00	28.15	15	11,747	0.13%
2022/01/20	34	29.84	30	30.17	29.80	4	11,604	0.03%
2022/01/19	31	29.48	24	29.68	29.50	7	11,469	0.06%
2022/01/18	45	29.70	38.4	29.58	29.00	6.6	11,614	0.06%
2022/01/17	27	29.37	34	29.53	29.80	-7	11,613	-0.06%
2022/01/14	13	29.03	22	29.02	29.30	-9	11,349	-0.08%
2022/01/13	19.4	29.01	12	29.24	28.80	7.4	11,118	0.07%
2022/01/12	16	28.85	50	29.15	29.40	-34	10,793	-0.31%
2022/01/11	21	28.28	13.3	28.17	28.00	7.7	10,303	0.07%
2022/01/10	1	27.50	6	27.14	27.55	-5	10,022	-0.05%
2022/01/07	1.1	27.54	0	0.00	26.70	1.1	9,973	0.01%
2022/01/06	1.2	27.33	0	0.00	27.55	1.2	9,912	0.01%
2022/01/05	0	0.00	0.2	27.95	27.80	-0.2	9,891	0.00%
2022/01/04	4	28.18	0	0.00	28.05	4	9,874	0.04%
2022/01/03	8	28.29	2	28.50	28.30	6	9,848	0.06%
2021/12/30	1	28.30	2	28.40	28.35	-1	9,832	-0.01%
2021/12/29	2	28.63	8	28.63	28.60	-6	9,809	-0.06%
2021/12/28	17.2	28.68	5.4	28.76	28.60	11.8	9,793	0.12%
2021/12/27	6	29.04	4	29.33	29.05	2	9,747	0.02%
2021/12/24	30.1	29.64	42.1	29.57	29.70	-12	9,637	-0.12%
2021/12/23	28	29.38	37.2	29.43	29.00	-9.2	9,274	-0.10%
2021/12/22	0	0.00	0.1	27.95	28.00	-0.1	8,888	0.00%
2021/12/21	0	0.00	1	27.95	28.15	-1	8,859	-0.01%
2021/12/20	2	27.78	3	27.95	27.65	-1	8,833	-0.01%
2021/12/17	7	28.04	5	27.85	27.85	2	8,817	0.02%
2021/12/16	10	28.35	11	28.44	28.35	-1	8,766	-0.01%
2021/12/15	1	27.90	1	28.30	27.90	0	8,714	0.00%
2021/12/14	9.2	28.11	7	27.81	27.85	2.2	8,675	0.03%
2021/12/13	9	29.00	15.3	28.91	28.95	-6.3	8,582	-0.07%
2021/12/10	16.1	27.71	11	27.97	27.85	5.1	8,394	0.06%
2021/12/09	9.2	28.19	2	28.70	28.10	7.2	8,321	0.09%
2021/12/08	45.1	28.77	23	29.07	28.50	22.1	8,188	0.27%
2021/12/07	99	30.67	59	30.88	28.80	40	7,864	0.51%
2021/12/06	19	30.48	38	31.64	31.90	-19	6,609	-0.29%
2021/12/03	5	29.12	10	29.23	29.00	-5	6,148	-0.08%
2021/12/02	7	28.30	15	28.53	27.65	-8	5,926	-0.13%
2021/12/01	2	27.85	3	28.13	28.65	-1	5,864	-0.02%
2021/11/30	1	28.00	7	28.06	27.80	-6	5,791	-0.10%
2021/11/29	7	27.03	7	26.71	27.00	0	5,730	0.00%
2021/11/26	22.1	27.18	1	27.25	26.55	21.1	5,759	0.37%
2021/11/25	4	28.76	5	28.51	28.50	-1	5,614	-0.02%
2021/11/24	1	28.20	7	28.49	28.95	-6	5,525	-0.11%
2021/11/23	24	29.37	17	29.60	28.20	7	5,386	0.13%
2021/11/22	14	28.72	14.1	28.50	28.10	-0.1	4,921	0.00%
2021/11/19	93.1	28.65	24	28.68	28.90	69.1	4,740	1.46%
2021/11/18	30	27.46	26	27.79	27.50	4	4,093	0.10%
2021/11/17	36	27.64	36	27.65	27.55	0	3,850	0.00%
2021/11/16	4	26.58	2.1	26.95	26.95	2	3,583	0.05%
2021/11/15	6	27.08	8	27.03	27.10	-2	3,562	-0.06%
2021/11/12	1	26.30	4	26.25	26.20	-3	3,550	-0.08%
2021/11/11	7	25.97	1	26.30	25.80	6	3,616	0.17%
2021/11/10	2	26.08	1	26.20	26.15	1	3,775	0.03%
2021/11/09	3.1	26.10	1	25.85	25.85	2.1	4,017	0.05%
2021/11/08	1	25.45	3	25.70	25.80	-2	4,031	-0.05%
2021/11/05	10.3	25.29	0	0.00	25.40	10.3	4,099	0.25%
2021/11/04	1	26.25	2	26.38	26.00	-1	4,147	-0.02%
2021/11/03	2	25.93	7	25.98	25.90	-5	4,142	-0.12%
2021/11/02	3	26.88	2	27.48	26.45	1	4,150	0.02%
2021/11/01	35	28.13	42	28.14	28.65	-7	3,976	-0.18%
2021/10/29	3	26.28	4	26.05	26.20	-1	3,590	-0.03%
2021/10/28	0	0.00	2.2	26.35	26.20	-2.2	3,631	-0.06%
2021/10/27	9	26.29	11	26.26	26.40	-2	3,619	-0.06%
2021/10/26	15	26.23	15.1	25.37	25.60	-0.1	3,550	0.00%
2021/10/25	0.2	24.98	2	24.75	25.40	-1.8	3,268	-0.06%
2021/10/22	0	0.00	6	23.30	23.65	-6	3,236	-0.19%
2021/10/21	6	23.05	28	23.49	23.60	-22	3,695	-0.60%
2021/10/20	0	0.00	1	22.90	22.90	-1	4,614	-0.02%
2021/10/18	1	21.90	0	0.00	21.95	1	5,228	0.02%
2021/10/15	1	22.00	1	21.95	21.95	0	5,311	0.00%
2021/10/13	2	20.85	0	0.00	20.95	2	5,430	0.04%
2021/10/12	1	21.30	2	21.40	21.60	-1	5,571	-0.02%
2021/10/08	1	22.60	1	22.30	22.05	0	5,671	0.00%
2021/10/07	0	0.00	1	21.70	22.05	-1	5,838	-0.02%
2021/10/06	1	21.00	3	21.40	21.10	-2	6,006	-0.03%
2021/10/05	1	21.30	2	20.30	21.35	-1	6,225	-0.02%
2021/10/04	2	20.95	3.1	21.49	20.50	-1.1	6,249	-0.02%
2021/10/01	2	21.95	0.2	21.90	21.60	1.8	6,247	0.03%
2021/09/29	4	22.61	1	22.60	22.65	3	6,305	0.05%
2021/09/28	5	23.30	0	0.00	23.50	5	6,381	0.08%
2021/09/27	1	23.40	3	23.82	23.65	-2	6,420	-0.03%
2021/09/23	0	0.00	4	22.85	22.90	-4	6,453	-0.06%
2021/09/22	0	0.00	3	22.82	22.75	-3	6,497	-0.05%
2021/09/17	2	23.38	0	0.00	23.35	2	6,516	0.03%
2021/09/16	4	23.24	0	0.00	23.15	4	6,532	0.06%
2021/09/15	3	23.40	0	0.00	23.55	3	6,536	0.05%
2021/09/10	0	0.00	1	24.10	24.05	-1	6,600	-0.02%
2021/09/09	1	23.80	2	23.73	23.95	-1	6,640	-0.02%
2021/09/08	11	23.76	0	0.00	23.40	11	6,659	0.17%
2021/09/07	3	24.00	0	0.00	24.30	3	6,657	0.05%
2021/09/06	2	24.48	4	24.15	24.15	-2	6,661	-0.03%
2021/09/03	2.1	24.88	6	25.00	24.90	-3.9	6,646	-0.06%
2021/09/02	9	24.98	1	24.90	24.80	8	6,647	0.12%
2021/09/01	7	25.38	13	25.88	25.55	-6	6,695	-0.09%
2021/08/30	3	24.42	2	24.75	24.20	1	6,625	0.02%
2021/08/27	2	24.05	0	0.00	23.85	2	6,645	0.03%
2021/08/26	1	24.10	3	23.98	23.95	-2	6,715	-0.03%
2021/08/25	9	24.37	20	24.54	24.10	-11	6,763	-0.16%
2021/08/23	2	23.30	4	23.43	23.65	-2	6,988	-0.03%
2021/08/20	6	22.61	0	0.00	22.55	6	7,072	0.08%
2021/08/19	1	23.50	0	0.00	22.90	1	7,061	0.01%
2021/08/18	12	23.47	3.1	23.09	24.30	8.9	7,053	0.13%
2021/08/17	7	24.49	0	0.00	23.65	7	7,027	0.10%
2021/08/16	10	24.59	12	24.82	25.00	-2	6,964	-0.03%
2021/08/13	30	25.24	13	25.43	24.20	17	6,819	0.25%
2021/08/12	0	0.00	6	24.45	24.35	-6	6,608	-0.09%
2021/08/11	8	24.48	2	24.10	24.10	6	6,638	0.09%
2021/08/10	12	25.37	8	25.11	25.25	4	6,620	0.06%
2021/08/09	1	26.55	13	26.95	26.20	-12	6,637	-0.18%
2021/08/06	4	26.93	2	26.90	26.75	2	6,667	0.03%
2021/08/05	0	0.00	1	27.55	27.65	-1	6,726	-0.01%
2021/08/04	3	27.52	5	27.77	27.60	-2	6,850	-0.03%
2021/08/03	12	27.69	5	27.56	27.60	7	6,884	0.10%
2021/08/02	1	26.45	10	26.71	26.85	-9	6,823	-0.13%
2021/07/30	9	26.50	3	26.25	26.00	6	6,951	0.09%
2021/07/29	6	26.62	4	26.95	26.75	2	6,891	0.03%
2021/07/28	6	26.47	5.5	27.06	26.75	0.5	6,839	0.01%
2021/07/27	15	29.14	31.2	29.42	28.00	-16.2	6,789	-0.24%
2021/07/26	73.7	29.51	62	29.79	30.70	11.7	6,416	0.18%
2021/07/23	14	28.36	25	28.29	28.45	-11	5,689	-0.19%
2021/07/22	1	25.55	5	25.40	25.90	-4	5,299	-0.08%
2021/07/21	3	24.83	2	24.70	24.55	1	5,350	0.02%
2021/07/20	1	26.05	0	0.00	25.40	1	5,471	0.02%
2021/07/19	7	26.55	1	26.55	26.55	6	5,504	0.11%
2021/07/16	6	27.36	3.5	27.76	27.25	2.5	5,701	0.04%
2021/07/15	2	27.23	8	27.01	27.10	-6	5,995	-0.10%
2021/07/14	5	26.77	6	26.97	27.40	-1	5,970	-0.02%
2021/07/13	10.5	27.33	1	26.50	26.30	9.5	5,905	0.16%
2021/07/12	2	27.90	9	27.64	28.00	-7	5,795	-0.12%
2021/07/09	2	26.23	0	0.00	26.50	2	5,735	0.03%
2021/07/08	0	0.00	2	26.58	26.40	-2	5,862	-0.03%
2021/07/07	0	0.00	2	26.40	26.10	-2	6,010	-0.03%
2021/07/06	2	26.45	1	26.35	26.35	1	6,198	0.02%
2021/07/05	1	26.80	15	26.45	27.00	-14	6,531	-0.21%
2021/07/02	0	0.00	3	25.57	25.75	-3	6,555	-0.05%
2021/07/01	1	25.10	2	25.70	25.00	-1	6,703	-0.01%
2021/06/30	1	25.20	0	0.00	25.25	1	7,014	0.01%
2021/06/29	2	25.43	6	25.18	25.05	-4	7,346	-0.05%
2021/06/28	1	25.75	0	0.00	25.90	1	7,399	0.01%
2021/06/25	0	0.00	1	25.70	25.30	-1	7,480	-0.01%
2021/06/24	1	25.45	1	25.45	25.45	0	7,570	0.00%
2021/06/23	3	25.18	7	25.27	25.35	-4	7,659	-0.05%
2021/06/22	5	25.08	0	0.00	24.80	5	7,831	0.06%
2021/06/21	1	24.95	1	24.90	24.95	0	8,074	0.00%
2021/06/18	1	25.80	0	0.00	25.20	1	8,645	0.01%
2021/06/17	0	0.00	4	25.83	26.10	-4	9,127	-0.04%
2021/06/16	1	25.65	0	0.00	25.50	1	9,383	0.01%
2021/06/11	3	26.17	2	26.33	26.05	1	10,051	0.01%
2021/06/10	2	26.05	0	0.00	26.05	2	10,729	0.02%
2021/06/09	2	26.18	3	26.78	26.05	-1	11,419	-0.01%
2021/06/08	11	26.25	5	26.30	26.35	6	11,549	0.05%
2021/06/07	1	26.05	4	26.05	26.10	-3	11,699	-0.03%
2021/06/04	1	26.65	1	27.00	26.50	0	11,835	0.00%
2021/06/03	8	27.31	3	27.25	27.30	5	12,070	0.04%
2021/06/02	3	26.57	12	26.55	26.35	-9	12,373	-0.07%
2021/06/01	9	27.12	8	27.29	27.10	1	12,561	0.01%
2021/05/31	35	27.75	46	27.55	27.35	-11	12,728	-0.09%
2021/05/28	3	27.50	4	26.98	27.50	-1	12,895	-0.01%
2021/05/27	0	0.00	1	25.60	25.50	-1	13,016	-0.01%
2021/05/26	0	0.00	3	25.52	25.55	-3	13,702	-0.02%
2021/05/25	20	25.20	21	25.05	24.95	-1	13,883	-0.01%
2021/05/24	0	0.00	9	24.13	24.65	-9	14,013	-0.06%
2021/05/21	0	0.00	32	23.62	24.10	-32	14,384	-0.22%
2021/05/20	5	23.45	2	23.55	23.20	3	14,838	0.02%
2021/05/19	3	24.10	31.3	23.63	24.10	-28.3	15,256	-0.19%
2021/05/18	0	0.00	5	22.25	23.00	-5	15,295	-0.03%
2021/05/17	1	20.10	6	22.03	20.95	-5	15,389	-0.03%
2021/05/14	62	22.79	5	23.37	22.05	57	15,400	0.37%
2021/05/13	2	21.55	5	21.74	22.50	-3	15,377	-0.02%
2021/05/12	17	23.58	7	22.68	22.45	10	15,348	0.07%
2021/05/11	2	26.10	0	0.00	24.80	2	15,366	0.01%
2021/05/10	0	0.00	1	27.70	27.50	-1	15,325	-0.01%
2021/05/07	2	27.00	25	27.53	28.00	-23	15,364	-0.15%
2021/05/06	9	26.20	0	0.00	26.10	9	15,273	0.06%
2021/05/05	2	26.58	3	26.47	26.00	-1	15,289	-0.01%
2021/05/04	9	26.91	29	26.19	26.50	-20	15,303	-0.13%
2021/05/03	1	28.95	1	29.15	28.65	0	15,246	0.00%
2021/04/29	22	29.63	15.1	30.59	29.15	7	15,280	0.05%
2021/04/28	2	30.15	25	29.86	30.05	-23	15,288	-0.15%
2021/04/27	5	29.49	18	29.85	29.40	-13	16,413	-0.08%
2021/04/26	36	29.42	27	29.60	29.50	9	16,989	0.05%
2021/04/23	2	28.43	12	28.79	29.25	-10	16,878	-0.06%
2021/04/22	7.1	28.92	46	29.30	28.20	-39	16,846	-0.23%
2021/04/21	95.3	30.43	8	30.76	30.00	87.3	16,624	0.52%
2021/04/20	21	29.00	0	0.00	29.45	21	16,226	0.13%
2021/04/19	2	29.00	30	28.96	28.85	-28	16,178	-0.17%
2021/04/16	4	28.73	7	28.73	28.85	-3	16,094	-0.02%
2021/04/15	5	29.12	10	29.05	29.15	-5	16,057	-0.03%
2021/04/14	8	27.91	12	27.55	28.70	-4	15,948	-0.03%
2021/04/13	10	28.65	11	29.33	28.15	-1	15,915	-0.01%
2021/04/12	18	29.86	4.1	29.52	29.45	14	15,873	0.09%
2021/04/09	55	31.57	17	31.77	30.60	38	16,140	0.24%
2021/04/08	8	30.34	18	30.48	30.15	-10	16,113	-0.06%
2021/04/07	4.6	30.66	7	30.96	30.40	-2.5	15,992	-0.02%
2021/04/06	36	30.65	31	30.69	30.95	5	15,820	0.03%
2021/04/01	41	30.06	41	29.90	30.10	0	15,484	0.00%
2021/03/31	1	28.95	6	28.79	28.70	-5	15,144	-0.03%
2021/03/30	12	29.15	1	29.30	28.90	11	15,048	0.07%
2021/03/29	10	28.90	12.6	28.82	28.70	-2.6	14,954	-0.02%
2021/03/26	12	28.83	5.6	29.29	28.80	6.4	14,863	0.04%
2021/03/25	29	29.04	12	29.28	29.30	17	14,778	0.12%
2021/03/24	18	29.52	33	29.67	29.95	-15	14,589	-0.10%
2021/03/23	105	30.11	75	29.14	28.45	30	14,320	0.21%	大買/
2021/03/22	58	30.78	53	30.68	30.85	5	13,730	0.04%
2021/03/19	38	29.54	38	29.67	29.60	0	13,232	0.00%
2021/03/18	15	28.86	51	29.16	29.40	-36	12,959	-0.28%
2021/03/17	17	28.71	62.5	28.45	28.70	-45.5	12,735	-0.36%
2021/03/16	137	27.64	122	27.37	27.90	15	12,323	0.12%	大買/大賣/
2021/03/15	75	26.87	49.6	26.87	27.15	25.5	11,682	0.22%
2021/03/12	14	24.71	11	24.82	24.70	3	11,004	0.03%
2021/03/11	9.6	24.02	3	24.15	24.00	6.6	10,816	0.06%
2021/03/10	12	23.98	21	23.90	24.00	-9	10,699	-0.08%
2021/03/09	16	23.41	14	23.50	23.70	2	10,551	0.02%
2021/03/08	17	23.39	24	23.38	23.35	-7	10,361	-0.07%
2021/03/05	30	22.66	41	22.84	22.55	-11	10,006	-0.11%
2021/03/04	21	23.08	12	23.00	23.00	9	9,784	0.09%
2021/03/03	48	22.98	47	22.91	22.60	1	9,624	0.01%
2021/03/02	15	22.26	16	22.22	22.10	-1	9,136	-0.01%
2021/02/26	28	22.45	20	22.37	22.65	8	8,961	0.09%
2021/02/25	15	21.20	16.5	21.73	21.45	-1.5	8,278	-0.02%
2021/02/24	13	20.97	1	20.55	21.20	12	8,086	0.15%
2021/02/23	11	21.34	17	21.09	21.05	-6	7,939	-0.08%
2021/02/22	38	21.36	21	22.02	22.30	17	7,570	0.22%
2021/02/19	11	20.49	6	20.51	20.45	5	7,105	0.07%
2021/02/18	12	19.55	34	19.61	19.50	-22	6,690	-0.33%
2021/02/17	6	19.03	3	19.25	19.60	3	6,636	0.05%
2021/02/05	0	0.00	2	18.55	18.70	-2	6,497	-0.03%
2021/02/04	2	18.33	1	18.15	18.15	1	6,452	0.02%
2021/02/02	1	18.35	10	18.64	18.15	-9	6,487	-0.14%
2021/02/01	0	0.00	1	17.95	18.00	-1	6,379	-0.02%
2021/01/29	4	18.43	15	18.32	18.15	-11	6,354	-0.17%
2021/01/28	2	18.20	0	0.00	18.20	2	6,348	0.03%
2021/01/27	1	18.20	1	18.05	18.20	0	6,337	0.00%
2021/01/26	2	17.85	0	0.00	18.05	2	6,302	0.03%
2021/01/25	1	17.65	11	17.69	18.25	-10	6,262	-0.16%
2021/01/22	5	18.36	0	0.00	18.20	5	6,264	0.08%
2021/01/21	7	18.31	11	18.45	17.95	-4	6,225	-0.06%
2021/01/20	85	19.38	62	19.69	18.90	23	6,306	0.36%
2021/01/19	27	18.69	13.1	18.66	19.35	13.9	5,228	0.27%
2021/01/18	4	17.03	5.2	17.69	17.60	-1.2	4,729	-0.03%
2021/01/15	0	0.00	7	17.34	17.20	-7	4,712	-0.15%
2021/01/14	6	17.05	23.4	17.29	17.30	-17.4	4,693	-0.37%
2021/01/13	1	17.15	33	17.20	16.95	-32	4,797	-0.67%
2021/01/12	0	0.00	4	16.70	16.65	-4	4,831	-0.08%
2021/01/11	1	16.95	0	0.00	17.00	1	4,866	0.02%
2021/01/08	1	16.65	0	0.00	16.80	1	4,930	0.02%
2021/01/07	4	16.75	10	16.92	16.95	-6	5,192	-0.12%
2021/01/06	5	16.50	4	16.60	16.50	1	5,356	0.02%
2021/01/05	6	17.73	18	17.50	17.60	-12	5,270	-0.23%
2021/01/04	26	18.15	55.2	18.16	18.15	-29.2	5,146	-0.57%
2020/12/31	88.2	17.21	57	17.18	17.30	31.2	4,671	0.67%
2020/12/29	4	16.25	5	16.20	16.25	-1	4,316	-0.02%
2020/12/28	0	16.40	1	16.15	16.15	-1	4,324	-0.02%
2020/12/25	2	16.08	1	16.15	16.05	1	4,324	0.02%
2020/12/24	1	16.10	0	0.00	16.05	1	4,338	0.02%
2020/12/23	0	0.00	4	15.93	15.95	-4	4,339	-0.09%
2020/12/17	2	16.15	0	0.00	16.10	2	4,451	0.04%
2020/12/16	0	0.00	12	16.11	16.15	-12	4,498	-0.27%
2020/12/15	5	16.10	0	0.00	15.90	5	4,519	0.11%
2020/12/11	4	16.31	0	0.00	16.35	4	4,598	0.09%
2020/12/10	2	16.85	2	16.85	16.70	0	4,615	0.00%
2020/12/09	3	17.12	0	0.00	17.15	3	4,836	0.06%
2020/12/08	0	0.00	13	16.93	16.90	-13	5,022	-0.26%
2020/12/07	4	16.98	0	0.00	16.80	4	5,201	0.08%
2020/12/04	7	16.87	4	17.00	16.95	3	5,250	0.06%
2020/12/03	6	17.03	11	17.00	16.60	-5	5,234	-0.10%
2020/12/02	11	17.09	11	17.18	17.05	0	5,238	0.00%
2020/12/01	1	16.85	5	16.70	16.85	-4	5,221	-0.08%
2020/11/30	3	16.83	4	16.80	16.75	-1	5,264	-0.02%
2020/11/27	3	16.63	7	16.66	16.65	-4	5,438	-0.07%
2020/11/25	5	16.75	0	0.00	16.35	5	5,660	0.09%
2020/11/24	5	16.51	8	16.47	16.35	-3	5,775	-0.05%
2020/11/23	3	16.48	4	16.45	16.45	-1	5,823	-0.02%
2020/11/20	14	16.37	3	16.35	16.40	11	5,944	0.19%
2020/11/19	8	16.43	5.1	16.35	16.55	2.9	6,455	0.05%
2020/11/18	2	16.20	1	16.30	16.20	1	6,680	0.01%
2020/11/17	7	16.04	0	0.00	16.00	7	6,742	0.10%
2020/11/16	2	16.15	18	16.20	16.15	-16	6,766	-0.24%
2020/11/13	2	16.20	0	0.00	16.35	2	6,788	0.03%
2020/11/12	12	16.44	1	16.30	16.30	11	6,803	0.16%
2020/11/11	11	16.65	24	16.52	16.45	-13	6,843	-0.19%
2020/11/10	1	16.85	0	0.00	16.75	1	7,185	0.01%
2020/11/09	1	17.30	1	17.45	17.15	0	7,470	0.00%
2020/11/06	4	17.73	0	0.00	17.50	4	7,405	0.05%
2020/11/05	13	17.95	2	17.85	17.80	11	7,404	0.15%
2020/11/03	0	0.00	3	17.35	17.35	-3	7,287	-0.04%
2020/11/02	2	17.30	15	17.30	17.25	-13	7,258	-0.18%
2020/10/30	0	0.00	1	17.40	17.50	-1	7,221	-0.01%
2020/10/29	1	17.50	2	17.93	18.05	-1	7,131	-0.01%
2020/10/28	93	18.35	87	17.96	17.80	6	7,030	0.09%
2020/10/27	23	18.21	8	18.17	18.25	15	6,714	0.22%
2020/10/26	33	17.77	24	17.67	17.60	9	6,498	0.14%
2020/10/23	2	17.55	1	17.40	17.45	1	6,297	0.02%
2020/10/22	1	17.25	7	17.14	17.05	-6	6,231	-0.10%
2020/10/21	8	17.38	7	17.82	17.55	1	6,193	0.02%
2020/10/20	8	17.39	21	17.37	17.40	-13	6,050	-0.21%
2020/10/19	6	17.20	16	17.00	17.25	-10	5,976	-0.17%
2020/10/16	5	16.81	0	0.00	16.55	5	5,899	0.08%
2020/10/15	17	17.49	20	17.41	17.15	-3	5,816	-0.05%
2020/10/14	5	16.80	11	16.81	16.80	-6	5,519	-0.11%
2020/10/13	0	0.00	3	16.20	16.15	-3	5,299	-0.06%
2020/10/08	0	0.00	1	15.90	15.75	-1	5,248	-0.02%
2020/09/30	0	0.00	2	15.50	15.30	-2	5,235	-0.04%
2020/09/29	1	15.25	2	15.28	15.35	-1	5,268	-0.02%
2020/09/28	0	0.00	2	15.10	15.10	-2	5,264	-0.04%
2020/09/25	2	14.70	0	0.00	14.65	2	5,283	0.04%
2020/09/24	2	15.05	0	0.00	15.00	2	5,257	0.04%
2020/09/23	1	15.70	0	0.00	15.60	1	5,210	0.02%
2020/09/21	0	0.00	10	16.35	16.25	-10	5,128	-0.19%
2020/09/17	1	16.40	0	0.00	16.25	1	5,045	0.02%
2020/09/16	4	16.15	5	16.30	16.30	-1	5,018	-0.02%
2020/09/15	42	16.21	0	0.00	16.20	42	4,948	0.85%
2020/09/14	10	16.65	0	0.00	16.40	10	4,909	0.20%
2020/09/11	10	16.44	0	0.00	16.45	10	4,748	0.21%
2020/09/10	7	16.79	23	16.64	16.85	-16	4,541	-0.35%
2020/09/09	1	16.40	7	16.40	16.60	-6	4,330	-0.14%
2020/09/08	2	16.00	1	16.00	16.00	1	4,249	0.02%
2020/09/07	31	16.34	2	16.20	16.10	29	4,220	0.69%
2020/09/04	0	0.00	3	16.32	16.20	-3	4,171	-0.07%
2020/09/03	14	16.48	1	16.45	16.20	13	4,110	0.32%
2020/09/02	2	16.55	7	16.69	16.50	-5	4,039	-0.12%
2020/09/01	2	16.20	10	16.10	16.40	-8	3,831	-0.21%
2020/08/31	2	16.45	2	16.05	16.15	0	3,709	0.00%
2020/08/28	7	15.83	101	15.60	15.90	-94	3,591	-2.62%	大賣/
2020/08/27	4	15.65	2	15.73	15.50	2	3,428	0.06%
2020/08/26	19	15.93	6	15.90	16.05	13	3,360	0.39%
2020/08/25	20	17.13	36	16.82	16.20	-16	3,234	-0.49%
2020/08/24	2	16.28	3	15.49	16.55	-1	2,689	-0.04%
2020/08/21	3	15.07	5	15.09	15.05	-2	2,435	-0.08%
2020/08/20	12	14.55	0	0.00	14.50	12	2,338	0.51%
2020/08/19	100	15.76	16	15.40	15.45	84	2,265	3.71%
2020/08/18	21	15.54	14	15.50	15.45	7	2,199	0.32%
2020/08/17	5	15.65	2	15.40	15.75	3	2,171	0.14%
2020/08/14	24	15.60	13	15.68	15.70	11	2,146	0.51%
2020/08/13	6	15.01	6	15.08	15.15	0	1,865	0.00%
2020/08/11	0	0.00	2	14.13	14.10	-2	1,553	-0.13%
2020/08/10	0	0.00	1	13.95	14.10	-1	1,558	-0.06%
2020/08/07	2	13.75	0	0.00	13.55	2	1,551	0.13%
2020/08/06	1	13.40	0	0.00	13.40	1	1,564	0.06%
2020/08/04	1	13.50	0	0.00	13.40	1	1,944	0.05%
2020/07/30	0	0.00	2	13.40	13.40	-2	2,104	-0.10%
2020/07/28	2	13.00	0	0.00	12.90	2	2,129	0.09%
2020/07/23	4	14.00	4	13.70	13.75	0	2,237	0.00%
2020/07/17	1	13.65	0	0.00	13.45	1	2,258	0.04%
2020/07/15	1	13.70	0	0.00	13.45	1	2,259	0.04%
2020/07/14	0	0.00	3.3	13.68	13.60	-3.3	2,258	-0.15%
2020/07/13	2	13.90	0	0.00	13.90	2	2,253	0.09%
2020/07/10	0	0.00	6	13.79	13.60	-6	2,249	-0.27%
2020/07/08	1	14.25	11	14.12	14.25	-10	2,225	-0.45%
2020/07/07	0	0.00	1	14.10	14.00	-1	2,180	-0.05%
2020/07/06	0	0.00	1	14.15	14.20	-1	2,175	-0.05%
2020/07/02	2	13.95	0	0.00	13.90	2	2,152	0.09%
2020/06/30	1	13.55	0	0.00	13.60	1	2,147	0.05%
2020/06/23	0	0.00	9	13.64	13.65	-9	2,152	-0.42%
2020/06/19	4	14.08	2	14.10	13.95	2	2,146	0.09%
2020/06/18	5	14.15	3	14.28	14.25	2	2,126	0.09%
2020/06/17	0	0.00	3	13.67	14.00	-3	2,023	-0.15%
2020/06/10	2	13.60	2	13.78	13.55	0	2,048	0.00%
2020/06/05	0	0.00	1	14.15	13.85	-1	2,108	-0.05%
2020/06/04	0	0.00	1	14.00	13.85	-1	2,098	-0.05%
2020/06/03	3	13.80	2	13.90	13.85	1	2,077	0.05%
2020/06/02	1	13.85	0	0.00	13.80	1	2,070	0.05%
2020/05/28	0	0.00	53	13.58	13.30	-53	2,043	-2.59%
2020/05/26	2	13.68	1	13.80	13.45	1	2,050	0.05%
2020/05/21	20	14.16	1	14.25	14.05	19	2,009	0.95%
2020/05/20	2	13.95	1	14.05	14.20	1	1,914	0.05%
2020/05/15	3	13.30	0	0.00	13.15	3	1,750	0.17%
2020/05/13	1	14.30	1	14.15	14.20	0	1,675	0.00%
2020/05/12	16	14.20	3	13.95	14.25	13	1,638	0.79%
2020/05/11	4	13.85	8	14.17	14.55	-4	1,502	-0.27%
2020/05/06	10	13.24	9	13.44	13.25	1	1,220	0.08%
2020/05/04	0	0.00	2	12.70	12.75	-2	1,121	-0.18%
2020/04/30	1	12.65	0	0.00	12.80	1	1,119	0.09%
2020/04/29	4	12.80	2	12.85	12.75	2	1,117	0.18%
2020/04/28	0	0.00	1	12.40	12.70	-1	1,024	-0.10%
2020/04/27	53	12.16	0	0.00	12.30	53	1,028	5.16%
2020/04/16	0	11.40	0	0.00	11.45	0	1,008	0.00%
2020/04/15	0	11.40	0	0.00	11.40	0	1,009	0.00%
2020/04/14	0	11.00	0	0.00	11.10	0	1,010	0.00%
2020/04/09	0	0.00	5	10.55	10.45	-5	1,039	-0.48%
2020/04/08	0	0.00	1	10.20	10.50	-1	1,042	-0.10%
2020/04/07	5	10.15	0	0.00	10.30	5	1,107	0.45%
2020/04/06	5	10.15	0	0.00	10.15	5	1,109	0.45%
2020/03/31	1	9.50	0	0.00	9.58	1	1,163	0.09%
2020/03/30	1	9.24	0	0.00	9.45	1	1,158	0.09%
2020/03/27	0	0.00	1	9.45	9.35	-1	1,159	-0.09%
2020/03/23	1	8.35	0	0.00	8.30	1	1,163	0.09%
2020/03/16	1	10.00	0	0.00	9.80	1	1,189	0.08%
2020/03/13	0	0.00	40	9.74	10.25	-40	1,228	-3.26%
2020/03/10	0	0.00	30	12.29	12.35	-30	1,170	-2.56%
2020/03/03	1	13.05	0	0.00	13.05	1	1,144	0.09%
2020/03/02	0	0.00	1	12.80	12.80	-1	1,145	-0.09%
2020/02/24	0	0.00	3	13.40	13.35	-3	1,141	-0.26%
2020/02/21	0	0.00	1	13.35	13.40	-1	1,149	-0.09%
2020/02/19	0	0.00	2	13.65	13.65	-2	1,153	-0.17%
2020/02/18	0	0.00	1	13.80	13.65	-1	1,155	-0.09%
2020/02/17	1	13.30	0	0.00	13.30	1	1,121	0.09%
2020/02/14	30	13.40	0	0.00	13.30	30	1,117	2.68%
2020/02/13	3	13.28	0	0.00	13.20	3	1,113	0.27%
2020/02/12	0	0.00	5	13.30	13.25	-5	1,123	-0.44%
2020/02/11	1	13.20	0	0.00	13.20	1	1,120	0.09%
2020/02/07	4	13.33	4	13.50	13.20	0	1,129	0.00%
2020/02/06	0	0.00	2	13.48	13.45	-2	1,087	-0.18%
2020/02/05	1	13.20	0	0.00	13.15	1	1,076	0.09%
2020/02/03	1	12.35	0	0.00	12.80	1	1,069	0.09%
2020/01/15	0	0.00	1	14.85	14.75	-1	1,049	-0.10%
2020/01/14	5	15.00	1	15.00	14.90	4	1,048	0.38%
2020/01/13	1	14.60	0	0.00	14.60	1	1,011	0.10%
2020/01/10	1	14.40	0	0.00	14.30	1	1,007	0.10%
2020/01/08	0	0.00	2	14.30	14.25	-2	998	-0.20%
2020/01/06	0	0.00	2.8	14.67	14.70	-2.8	998	-0.28%
2020/01/03	3	14.90	1	15.25	14.95	2	1,006	0.20%
2019/12/31	14	15.34	15	15.31	15.55	-1	966	-0.10%
2019/12/27	5	15.30	7	15.34	15.20	-2	882	-0.23%
2019/12/24	1	14.70	1	14.70	14.55	0	820	0.00%
2019/12/18	1	15.00	0	0.00	15.00	1	831	0.12%
2019/12/16	10	14.40	0	0.00	14.40	10	748	1.34%
2019/12/11	0	0.00	20	14.15	14.20	-20	739	-2.71%
2019/12/10	20	14.50	1	14.50	14.40	19	737	2.57%
2019/12/06	0	0.00	1	13.85	13.95	-1	674	-0.15%
2019/12/05	0	0.00	2	13.70	13.65	-2	664	-0.30%
2019/12/04	0	0.00	50	13.57	13.55	-50	664	-7.52%
2019/11/26	2	13.70	0	0.00	13.75	2	805	0.25%
2019/11/22	0	0.00	4	13.45	13.50	-4	803	-0.50%
2019/11/21	1	13.15	0	0.00	13.15	1	797	0.13%
2019/11/20	0	0.00	3	13.30	13.30	-3	793	-0.38%
2019/11/19	0	0.00	178	13.53	13.45	-178	787	-22.62%	大賣/鉅額交易
2019/11/14	4	14.23	0	0.00	14.15	4	774	0.52%
2019/11/11	2	14.05	2	14.10	14.00	0	776	0.00%
2019/11/08	0	0.00	1	14.60	14.50	-1	767	-0.13%
2019/11/06	7	14.60	7	14.50	14.50	0	769	0.00%
2019/10/30	0	0.00	1	14.95	14.90	-1	800	-0.12%
2019/10/29	1	14.85	0	0.00	14.80	1	794	0.13%
2019/10/24	1	15.05	0	0.00	15.05	1	883	0.11%
2019/10/21	1	14.70	0	0.00	14.70	1	898	0.11%
2019/10/09	0	0.00	1	15.05	14.90	-1	1,203	-0.08%
2019/10/07	5	15.31	0	0.00	15.40	5	1,278	0.39%
2019/10/03	1	15.50	0	0.00	15.50	1	1,351	0.07%
2019/10/01	0	0.00	4	15.73	15.60	-4	1,393	-0.29%
2019/09/26	13	15.95	5	15.80	15.70	8	1,606	0.50%
2019/09/24	20	16.24	40	16.20	16.25	-20	1,630	-1.23%
2019/09/23	0	0.00	16	16.23	16.25	-16	1,624	-0.98%
2019/09/20	1	15.90	0	0.00	15.95	1	1,620	0.06%
2019/09/18	0	0.00	16	15.79	15.75	-16	1,625	-0.98%
2019/09/17	1	15.70	0	0.00	15.85	1	1,634	0.06%
2019/09/16	0	0.00	4	15.70	15.70	-4	1,645	-0.24%
2019/09/11	13	15.90	0	0.00	15.85	13	1,689	0.77%
2019/09/10	0	0.00	1	15.95	15.95	-1	1,697	-0.06%
2019/09/09	2	16.18	0	0.00	16.05	2	1,765	0.11%
2019/09/05	1	16.20	1	16.25	16.20	0	1,786	0.00%
2019/09/04	4	16.46	4	16.54	16.50	0	1,780	0.00%
2019/09/03	1	16.00	2	16.18	16.30	-1	1,825	-0.05%
2019/09/02	3	15.85	1	15.90	15.85	2	1,790	0.11%
2019/08/30	0	0.00	1	15.70	15.70	-1	1,790	-0.06%
2019/08/28	1	15.40	0	0.00	15.40	1	1,776	0.06%
2019/08/26	5	15.30	0	0.00	15.30	5	1,770	0.28%
2019/08/23	5	15.60	0	0.00	15.55	5	1,765	0.28%
2019/08/22	16	15.69	0	0.00	15.60	16	1,765	0.91%
2019/08/20	9	15.70	0	0.00	15.50	9	1,759	0.51%
2019/08/15	12	15.25	3	15.25	15.30	9	1,751	0.51%
2019/08/13	1	15.70	0	0.00	15.65	1	1,736	0.06%
2019/08/05	4	15.80	4	15.90	15.70	0	1,757	0.00%
2019/08/02	4	16.40	0	0.00	16.20	4	1,766	0.23%
2019/08/01	2	16.73	0	0.00	16.65	2	1,775	0.11%
2019/07/31	0	0.00	1	16.90	16.85	-1	1,778	-0.06%
2019/07/30	4	16.90	0	0.00	16.90	4	1,784	0.22%
2019/07/29	1	17.20	2	17.30	17.25	-1	1,792	-0.06%
2019/07/24	0	0.00	10	16.80	16.80	-10	1,724	-0.58%
2019/07/22	40	16.96	41	17.12	17.10	-1	1,728	-0.06%
2019/07/19	1	16.30	0	0.00	16.60	1	1,630	0.06%
2019/07/18	2	16.50	1	16.85	16.40	1	1,747	0.06%
2019/07/17	0	0.00	1	16.75	16.75	-1	1,748	-0.06%
2019/07/16	34	17.90	51	17.90	17.90	-17	1,710	-0.99%
2019/07/15	31	17.85	59	17.80	17.80	-28	1,724	-1.62%
2019/07/12	20	17.86	12	17.83	17.80	8	1,725	0.46%
2019/07/11	36	17.59	12	17.71	17.60	24	1,731	1.39%
2019/07/10	120	17.90	163	18.12	18.25	-43	1,731	-2.48%	大買/大賣/
2019/07/09	121	17.87	120	17.75	17.75	1	1,701	0.06%	大買/大賣/
2019/07/08	86	18.14	86	18.05	18.10	0	1,686	0.00%
2019/07/05	110	18.12	50	18.12	18.10	60	1,700	3.53%	大買/
2019/07/04	92	18.17	90	18.15	18.15	2	1,700	0.12%
2019/07/03	0	0.00	16	18.06	18.20	-16	1,658	-0.96%
2019/07/02	1	17.60	1	17.60	17.65	0	1,558	0.00%
2019/07/01	20	17.53	21	17.50	17.50	-1	1,567	-0.06%
2019/06/27	20	17.45	20	17.50	17.50	0	1,625	0.00%
2019/06/26	20	17.20	31	17.35	17.30	-11	1,628	-0.68%
2019/06/25	0	0.00	1	17.20	17.20	-1	1,641	-0.06%
2019/06/24	17	17.27	3	17.20	17.15	14	1,644	0.85%
2019/06/21	11	17.45	10	17.35	17.35	1	1,650	0.06%
2019/06/20	4	17.40	1	17.65	17.60	3	1,667	0.18%
2019/06/19	0	0.00	1	17.30	17.40	-1	1,674	-0.06%
2019/06/18	14	17.38	0	0.00	17.25	14	1,688	0.83%
2019/06/17	21	17.49	3	17.55	17.55	18	1,755	1.03%
2019/06/14	4	17.10	2	17.30	17.35	2	1,736	0.12%
2019/06/13	5	17.10	0	0.00	17.10	5	1,790	0.28%
2019/06/12	0	0.00	2	17.10	17.15	-2	1,963	-0.10%
2019/06/11	19	17.23	21	17.34	16.95	-2	2,003	-0.10%
2019/06/06	0	0.00	2	16.23	16.20	-2	2,150	-0.09%
2019/06/04	3	16.10	0	0.00	16.05	3	2,196	0.14%
2019/06/03	7	16.15	0	0.00	16.20	7	2,460	0.28%
2019/05/28	10	16.00	0	0.00	16.10	10	2,553	0.39%
2019/05/22	0	0.00	6	16.00	15.90	-6	2,698	-0.22%
2019/05/21	1	15.60	42	15.85	15.95	-41	2,845	-1.44%
2019/05/20	1	15.75	1	15.80	15.70	0	2,907	0.00%
2019/05/15	41	16.14	1	16.15	16.10	40	3,063	1.31%
2019/05/14	0	0.00	2	15.80	15.85	-2	3,100	-0.06%
2019/05/06	0	0.00	1	16.90	16.85	-1	3,191	-0.03%
2019/05/03	1	17.35	0	0.00	17.55	1	3,390	0.03%
2019/04/29	1	17.30	0	0.00	17.20	1	3,411	0.03%
2019/04/26	0	0.00	1	17.65	17.60	-1	3,409	-0.03%
2019/04/24	4	17.95	9	18.18	17.85	-5	3,445	-0.15%
2019/04/22	0	17.75	0	0.00	17.85	0	3,288	0.00%
2019/04/19	0	0.00	48	18.05	17.95	-48	3,288	-1.46%
2019/04/17	20	17.85	0	0.00	17.85	20	3,309	0.60%
2019/04/16	2	17.78	0	0.00	17.80	2	3,306	0.06%
2019/04/11	23	17.96	10	17.65	17.55	13	3,513	0.37%
2019/04/10	1	17.95	0	0.00	18.00	1	3,563	0.03%
2019/04/09	1	18.00	0	0.00	17.95	1	3,585	0.03%
2019/04/03	2	17.73	0	0.00	17.75	2	3,636	0.06%
2019/04/02	3	17.95	0	0.00	17.75	3	3,628	0.08%
2019/04/01	2	17.70	3	17.80	17.65	-1	3,589	-0.03%
2019/03/28	4	17.61	6	17.50	17.50	-2	3,570	-0.06%
2019/03/27	0	0.00	3	17.70	17.70	-3	3,592	-0.08%
2019/03/26	1	17.75	2	17.83	17.85	-1	3,662	-0.03%
2019/03/25	5	17.60	2	17.65	17.65	3	3,673	0.08%
2019/03/21	1	18.10	0	0.00	18.20	1	3,651	0.03%
2019/03/20	0	0.00	2	18.20	18.00	-2	3,639	-0.05%
2019/03/19	0	0.00	14	18.16	18.25	-14	3,582	-0.39%
2019/03/18	3	18.05	4	18.05	18.05	-1	3,549	-0.03%
2019/03/15	1	18.20	12	18.47	17.85	-11	3,520	-0.31%
2019/03/13	10	18.07	1	18.25	18.20	9	3,361	0.27%
2019/03/12	0	17.85	6	17.74	17.95	-6	3,183	-0.19%
2019/03/11	2	17.38	0	0.00	17.30	2	3,195	0.06%
2019/03/08	1	17.30	7	17.35	17.55	-6	3,345	-0.18%
2019/03/07	18	18.03	9	18.19	17.55	9	3,425	0.26%
2019/03/05	0	0.00	1	17.30	17.30	-1	3,261	-0.03%
2019/03/04	20	17.35	20	17.30	17.30	0	3,336	0.00%
2019/02/27	1	17.35	0	0.00	17.25	1	3,342	0.03%
2019/02/26	1	17.50	0	0.00	17.50	1	3,338	0.03%
2019/02/25	0	0.00	2	17.80	17.75	-2	3,307	-0.06%
2019/02/22	2	17.65	0	0.00	17.60	2	3,304	0.06%
2019/02/21	0	0.00	3	17.73	17.70	-3	3,425	-0.09%
2019/02/20	32	17.85	20	17.83	17.80	12	3,429	0.35%
2019/02/18	0	0.00	2	17.20	17.20	-2	3,321	-0.06%
2019/02/15	2	17.10	0	0.00	17.05	2	3,305	0.06%
2019/02/14	0	0.00	1	17.60	17.65	-1	3,266	-0.03%
2019/02/13	0	0.00	4	17.43	17.35	-4	3,213	-0.12%
2019/02/12	11	17.11	5	17.32	17.20	6	3,189	0.19%
2019/02/11	5	17.05	1	17.00	17.05	4	3,202	0.12%
2019/01/30	0	0.00	9	17.20	17.20	-9	3,349	-0.27%
2019/01/29	5	17.27	10	17.28	17.20	-5	3,357	-0.15%
2019/01/28	2	17.50	6	17.39	17.45	-4	3,359	-0.12%
2019/01/25	0	0.00	3	17.27	17.30	-3	3,373	-0.09%
2019/01/24	44	17.48	43	17.44	17.40	1	3,444	0.03%
2019/01/23	4	17.10	2	17.10	17.15	2	3,255	0.06%
2019/01/22	5	16.79	0	0.00	16.70	5	3,245	0.15%
2019/01/21	0	0.00	1	16.85	16.90	-1	3,258	-0.03%
2019/01/17	0	0.00	18	16.93	16.90	-18	3,313	-0.54%
2019/01/16	20	17.10	9	16.95	16.95	11	3,295	0.33%
2019/01/15	0	0.00	0.1	16.75	16.85	-0.1	3,296	0.00%
2019/01/14	1	16.65	0	0.00	16.60	1	3,299	0.03%
2019/01/11	27	16.82	18	16.73	16.70	9	3,314	0.27%
2019/01/10	1	16.90	0	0.00	16.80	1	3,339	0.03%
2019/01/09	2	17.20	1	17.35	17.15	1	3,353	0.03%
2019/01/08	0	0.00	5	17.15	17.10	-5	3,298	-0.15%
2019/01/07	52	17.30	55	17.27	17.20	-3	3,325	-0.09%
2019/01/04	3	16.30	0	0.00	16.95	3	3,220	0.09%
2019/01/03	1	16.90	2	16.90	16.70	-1	3,257	-0.03%
2019/01/02	4	16.69	14	16.75	16.80	-10	3,290	-0.30%
2018/12/27	107	16.30	104	16.13	16.10	3	3,281	0.09%	大買/大賣/
2018/12/24	1	16.30	72	16.22	16.35	-71	3,408	-2.08%
2018/12/22	2	16.30	36	16.22	16.20	-34	3,431	-0.99%
2018/12/20	7	16.27	0	0.00	16.10	7	3,483	0.20%
2018/12/19	2	16.35	12	16.70	16.80	-10	3,578	-0.28%
2018/12/18	5	16.10	0	0.00	16.10	5	3,543	0.14%
2018/12/14	20	16.55	20	16.40	16.40	0	3,563	0.00%
2018/12/12	0	0.00	13	16.71	16.90	-13	3,705	-0.35%
2018/12/11	0	0.00	31	16.45	16.40	-31	3,720	-0.83%
2018/12/10	14	16.39	0	0.00	16.30	14	3,766	0.37%
2018/12/07	21	17.20	40	17.15	17.30	-19	3,749	-0.51%
2018/12/06	15	17.60	0	0.00	16.90	15	3,769	0.40%
2018/12/05	10	17.99	7	17.96	18.00	3	3,751	0.08%
2018/12/04	52	18.57	4	18.55	18.20	48	3,842	1.25%
2018/12/03	14	18.50	11.1	18.55	18.70	2.9	3,866	0.08%
2018/11/30	13	17.48	6	17.44	17.60	7	3,869	0.18%
2018/11/29	1	17.25	0	0.00	17.05	1	3,834	0.03%
2018/11/28	4	17.05	62	17.10	17.30	-58	3,819	-1.52%
2018/11/27	7	16.73	5	16.80	16.85	2	3,781	0.05%
2018/11/26	5	16.30	1	16.25	16.50	4	3,744	0.11%
2018/11/23	1	16.20	0	0.00	16.10	1	3,782	0.03%
2018/11/22	1	16.85	1	16.60	16.35	0	3,832	0.00%
2018/11/21	57	16.45	2	16.55	16.70	55	4,119	1.34%
2018/11/20	11	16.93	66	16.84	16.60	-55	4,160	-1.32%
2018/11/16	0	0.00	20	16.49	16.20	-20	4,114	-0.49%
2018/11/15	13	15.91	0	0.00	15.90	13	4,098	0.32%
2018/11/13	30	15.85	0	0.00	15.95	30	4,296	0.70%
2018/11/09	3	16.23	1	16.10	16.10	2	4,785	0.04%
2018/11/08	6	16.38	10	16.54	16.30	-4	4,842	-0.08%
2018/11/07	34	16.57	6	16.54	16.50	28	4,880	0.57%
2018/11/06	0	0.00	1	16.10	16.15	-1	4,866	-0.02%
2018/11/05	2	16.08	2	16.13	16.00	0	4,957	0.00%
2018/11/02	4	16.23	3	16.37	16.20	1	4,993	0.02%
2018/11/01	2	16.33	5	16.03	16.15	-3	4,968	-0.06%
2018/10/31	0	0.00	4	14.90	15.15	-4	4,906	-0.08%
2018/10/30	3	14.67	1	14.80	14.50	2	4,936	0.04%
2018/10/29	5	14.72	5	14.84	14.65	0	4,971	0.00%
2018/10/26	6	15.15	4	15.23	14.80	2	5,117	0.04%
2018/10/25	2	15.48	1	15.60	14.95	1	5,113	0.02%
2018/10/24	3	15.95	3	16.15	16.05	0	5,138	0.00%
2018/10/23	2	15.90	2	15.90	15.80	0	5,215	0.00%
2018/10/22	1	15.65	1	15.75	16.00	0	5,360	0.00%
2018/10/19	14	15.59	2	15.65	15.85	12	5,433	0.22%
2018/10/18	2	15.75	2	15.83	16.00	0	5,537	0.00%
2018/10/17	9	15.87	0	0.00	15.70	9	5,756	0.16%
2018/10/16	3	16.10	9	16.15	16.20	-6	5,904	-0.10%
2018/10/15	6	15.84	3	15.77	15.90	3	6,046	0.05%
2018/10/12	29	15.28	18	15.20	15.60	11	6,199	0.18%
2018/10/11	5	15.20	7	15.15	15.15	-2	6,506	-0.03%
2018/10/09	2	17.70	3	17.25	16.80	-1	6,611	-0.02%
2018/10/08	2	18.15	0	0.00	18.05	2	6,738	0.03%
2018/10/05	4	18.53	4	18.55	18.35	0	7,063	0.00%
2018/10/04	65	19.27	28	19.39	19.20	37	7,243	0.51%
2018/10/03	0	0.00	12	19.48	19.00	-12	7,476	-0.16%
2018/10/02	1	19.05	2	19.10	19.05	-1	7,865	-0.01%
2018/10/01	2	18.70	2	18.85	18.85	0	9,174	0.00%
2018/09/28	2	18.60	15	18.55	18.70	-13	10,613	-0.12%
2018/09/27	0	0.00	16	18.94	18.80	-16	11,303	-0.14%
2018/09/26	17	19.06	14	19.01	19.20	3	11,802	0.03%
2018/09/25	0	0.00	2	18.75	18.65	-2	12,840	-0.02%
2018/09/21	0	0.00	3	18.55	18.45	-3	13,421	-0.02%
2018/09/20	0	0.00	1	18.50	18.45	-1	14,371	-0.01%
2018/09/19	0	0.00	8	18.50	18.40	-8	14,762	-0.05%
2018/09/18	44	18.60	4	18.68	18.35	40	15,667	0.26%
2018/09/17	11	18.47	1	18.45	18.55	10	16,408	0.06%
2018/09/14	4	18.05	5	18.17	18.35	-1	18,057	-0.01%
2018/09/13	17	17.93	3	18.05	17.80	14	19,098	0.07%
2018/09/12	0	0.00	20	17.80	17.70	-20	20,184	-0.10%
2018/09/11	5	18.10	1	18.00	18.20	4	21,270	0.02%
2018/09/10	5	18.44	6	18.35	17.70	-1	21,821	0.00%
2018/09/07	3	19.55	22	19.18	19.15	-19	22,116	-0.09%
2018/09/06	35	20.35	5	20.33	20.10	30	22,109	0.14%
2018/09/05	2	20.05	0	0.00	20.25	2	22,044	0.01%
2018/09/04	0	0.00	3	19.87	19.85	-3	21,992	-0.01%
2018/09/03	0	0.00	1	19.90	19.70	-1	21,983	0.00%
2018/08/31	0	0.00	2	20.40	20.45	-2	21,948	-0.01%
2018/08/30	2	20.28	0	0.00	20.30	2	22,038	0.01%
2018/08/29	30	20.50	42	20.27	20.35	-12	22,042	-0.05%
2018/08/28	21	20.85	15	20.58	20.35	6	22,013	0.03%
2018/08/27	1	19.85	3	20.08	20.10	-2	21,733	-0.01%
2018/08/24	2	19.95	1	20.10	19.95	1	21,711	0.00%
2018/08/21	0	0.00	3	19.38	19.95	-3	21,607	-0.01%
2018/08/20	18	20.06	2	19.95	19.50	16	21,556	0.07%
2018/08/17	3	19.78	1	19.85	19.85	2	21,391	0.01%
2018/08/16	28	19.58	24	19.89	20.20	4	21,253	0.02%
2018/08/15	38	18.94	0	0.00	19.05	38	20,893	0.18%
2018/08/14	6	18.95	2	19.08	19.10	4	20,829	0.02%
2018/08/13	2	19.73	10	18.97	19.20	-8	20,757	-0.04%
2018/08/10	3	20.40	4	20.51	20.40	-1	20,619	0.00%
2018/08/09	19	20.03	2	19.95	19.90	17	20,512	0.08%
2018/08/08	12	20.24	13	20.21	20.15	-1	20,470	0.00%
2018/08/07	4	20.34	1	20.55	20.20	3	20,444	0.01%
2018/08/06	6	20.63	0	0.00	20.45	6	20,400	0.03%
2018/08/03	3	20.50	20	20.66	20.80	-17	20,348	-0.08%
2018/08/02	22	20.91	10	20.77	20.45	12	20,302	0.06%
2018/08/01	0.1	20.90	5.9	20.87	20.90	-5.8	20,146	-0.03%
2018/07/31	8	20.93	2	20.93	20.85	6	20,124	0.03%
2018/07/30	11	21.04	8	21.09	20.75	3	20,092	0.01%
2018/07/27	3	21.57	15	21.90	21.55	-12	19,998	-0.06%
2018/07/26	26	21.49	26	21.55	21.40	0	19,855	0.00%
2018/07/25	11	21.38	10	21.44	21.35	1	19,789	0.01%
2018/07/24	22	21.68	15	21.84	21.80	7	19,668	0.04%
2018/07/23	24	21.23	11	20.82	20.75	13	19,440	0.07%
2018/07/20	16	21.66	35	21.89	21.30	-19	19,278	-0.10%
2018/07/19	43	22.26	21	22.13	21.95	22	19,127	0.12%
2018/07/18	47	22.50	39	22.30	22.10	8	18,958	0.04%
2018/07/17	36	23.65	41	23.33	23.10	-5	18,629	-0.03%
2018/07/16	99	23.69	56	23.77	23.65	43	18,504	0.23%
2018/07/13	165	24.36	45	24.20	24.10	120	18,332	0.65%	大買/鉅額交易
2018/07/12	64	23.94	77	23.91	23.80	-13	18,000	-0.07%
2018/07/11	30	23.86	17	23.94	23.40	13	17,770	0.07%
2018/07/10	20	24.22	14	23.98	24.25	6	17,531	0.03%
2018/07/09	106	25.23	60.4	24.97	24.60	45.6	17,062	0.27%	大買/
2018/07/06	110	23.99	141	24.30	25.15	-31	15,743	-0.20%	大買/大賣/
2018/07/05	58	23.65	31	23.90	22.90	27	14,360	0.19%
2018/07/04	72	23.92	81.2	23.94	24.85	-9.2	13,724	-0.07%
2018/07/03	96	25.07	116	25.33	23.50	-20	13,196	-0.15%	大賣/
2018/07/02	93	23.94	52	23.92	24.10	41	12,031	0.34%
2018/06/29	33	24.29	43.1	24.24	23.95	-10.1	11,439	-0.09%
2018/06/28	11	23.05	24	23.10	23.10	-13	10,555	-0.12%
2018/06/27	64	24.36	38	24.83	23.60	26	10,142	0.26%
2018/06/26	23	23.20	40	23.41	24.40	-17	9,238	-0.18%
2018/06/25	115	24.34	99	23.78	23.30	16	8,392	0.19%	大買/
2018/06/22	38	22.93	185.5	23.00	23.70	-147.5	6,762	-2.18%	大賣/鉅額交易
2018/06/21	60	20.46	71	21.55	21.55	-11	5,689	-0.19%
2018/06/20	116	20.19	99	20.31	19.85	17	4,615	0.37%	大買/
2018/06/19	19	18.88	33	19.45	19.55	-14	3,517	-0.40%
2018/06/15	8	17.98	174	18.33	17.80	-166	2,950	-5.63%	大賣/鉅額交易
2018/06/14	0	0.00	7	17.08	17.25	-7	2,570	-0.27%
2018/06/13	0	0.00	28	17.12	16.95	-28	2,529	-1.11%
2018/06/12	0	0.00	1	16.55	16.65	-1	2,471	-0.04%
2018/06/08	1	16.70	1	16.80	16.75	0	2,460	0.00%
2018/06/07	3	17.00	23	16.91	16.70	-20	2,465	-0.81%
2018/06/05	0	0.00	1	16.40	16.05	-1	2,395	-0.04%
2018/06/01	0	0.00	7	16.04	16.05	-7	2,520	-0.28%
2018/05/31	0	0.00	29	15.99	15.85	-29	2,495	-1.16%
2018/05/30	0	0.00	17	15.64	15.60	-17	2,447	-0.69%
2018/05/29	16	15.74	1	15.80	15.65	15	2,554	0.59%
2018/05/28	0	0.00	2	15.60	15.70	-2	2,565	-0.08%
2018/05/25	0	0.00	28	15.65	15.50	-28	2,580	-1.09%
2018/05/24	40	15.48	0	0.00	15.45	40	2,594	1.54%
2018/05/23	1	15.50	0	0.00	15.35	1	2,697	0.04%
2018/05/21	0	0.00	11	15.50	15.50	-11	2,757	-0.40%
2018/05/17	0	0.00	3	15.55	15.50	-3	2,805	-0.11%
2018/05/15	1	15.60	0	0.00	15.60	1	2,855	0.04%
2018/05/14	1	15.75	0	0.00	15.70	1	2,967	0.03%
2018/05/11	2	15.75	0	0.00	15.75	2	3,026	0.07%
2018/05/10	0	0.00	1	16.00	15.85	-1	3,059	-0.03%
2018/05/09	1	15.80	0	0.00	15.80	1	3,276	0.03%
2018/05/08	1	15.95	1	16.00	16.00	0	3,329	0.00%
2018/05/03	2	15.60	0	0.00	15.40	2	3,396	0.06%
2018/04/26	3	15.80	1	15.70	15.70	2	3,862	0.05%
2018/04/25	3	16.00	2	16.20	16.25	1	3,993	0.03%
2018/04/24	5	16.16	2	16.40	16.05	3	4,094	0.07%
2018/04/20	3.1	17.15	1	17.25	17.00	2.1	4,270	0.05%
2018/04/19	2	17.13	10	17.05	17.30	-8	4,372	-0.18%
2018/04/18	3	16.85	0	0.00	16.75	3	4,883	0.06%
2018/04/16	5	17.05	5	17.00	17.05	0	5,184	0.00%
2018/04/13	9	17.02	0	0.00	17.00	9	5,178	0.17%
2018/04/12	0	0.00	3	17.15	17.10	-3	5,257	-0.06%
2018/04/11	0	0.00	1	17.00	16.95	-1	5,411	-0.02%
2018/04/10	0	0.00	4	16.79	17.05	-4	5,757	-0.07%
2018/04/09	3	16.30	1	16.65	16.25	2	5,748	0.03%
2018/04/03	0	0.00	1	16.60	16.70	-1	5,775	-0.02%
2018/04/02	0	0.00	15	16.85	16.75	-15	5,799	-0.26%
2018/03/31	1	16.90	1	16.75	16.60	0	5,827	0.00%
2018/03/30	0	0.00	7	16.73	16.80	-7	5,819	-0.12%
2018/03/29	1	16.60	1	16.70	16.60	0	5,856	0.00%
2018/03/28	11	16.60	0	0.00	16.40	11	6,033	0.18%
2018/03/27	0	16.70	1	17.00	16.75	-1	6,144	-0.02%
2018/03/22	3	16.33	3	16.43	16.05	0	6,176	0.00%
2018/03/21	1	16.50	0	0.00	16.45	1	6,195	0.02%
2018/03/20	5	16.55	0	0.00	16.60	5	6,221	0.08%
2018/03/19	10	16.55	15	16.60	16.35	-5	6,301	-0.08%
2018/03/16	21	16.96	0	0.00	16.80	21	6,471	0.32%
2018/03/15	1	17.15	1	17.20	17.20	0	6,545	0.00%
2018/03/14	16	17.12	0	0.00	17.20	16	6,631	0.24%
2018/03/13	2	17.23	0	0.00	17.10	2	6,697	0.03%
2018/03/09	5	17.70	2	17.80	17.25	3	6,796	0.04%
2018/03/08	2	17.63	3	17.53	17.50	-1	6,940	-0.01%
2018/03/07	2	17.45	6	17.50	17.10	-4	6,998	-0.06%
2018/03/06	0	0.00	1	17.20	17.25	-1	7,064	-0.01%
2018/03/05	110	17.36	1	17.45	17.00	109	7,234	1.51%	大買/鉅額交易
2018/03/02	51	17.37	140	17.53	17.35	-89	7,323	-1.22%	大賣/
2018/03/01	74	17.00	33	16.91	17.20	41	7,319	0.56%
2018/02/27	1	17.30	0	0.00	17.00	1	7,484	0.01%
2018/02/23	7	17.34	1	17.55	17.40	6	8,651	0.07%
2018/02/21	16	16.90	20	16.88	17.05	-4	9,269	-0.04%
2018/02/12	3	16.85	5	16.55	16.55	-2	9,254	-0.02%
2018/02/09	10	16.60	2	16.30	16.55	8	9,277	0.09%
2018/02/07	0	0.00	0.5	16.55	16.60	-0.5	9,340	-0.01%
2018/02/06	12	16.58	24	15.99	16.30	-12	9,358	-0.13%
2018/02/05	12	16.81	2	17.20	17.40	10	9,313	0.11%
2018/02/02	3	17.30	1	17.25	17.20	2	9,310	0.02%
2018/02/01	3	17.57	5	17.52	17.35	-2	9,327	-0.02%
2018/01/31	10	17.00	2	16.60	17.00	8	9,159	0.09%
2018/01/30	0	0.00	2	17.10	16.80	-2	9,216	-0.02%
2018/01/29	6	16.78	0	0.00	16.75	6	9,427	0.06%
2018/01/26	19	16.77	0	0.00	16.65	19	9,535	0.20%
2018/01/24	3	17.12	2	17.15	17.10	1	9,606	0.01%
2018/01/23	9	17.63	8	17.88	17.30	1	9,541	0.01%
2018/01/22	8	17.77	6	17.54	17.45	2	9,254	0.02%
2018/01/19	3	17.77	4	17.66	17.55	-1	9,173	-0.01%
2018/01/18	5	17.30	6	17.55	17.20	-1	9,038	-0.01%
2018/01/17	18	17.77	9	17.82	17.50	9	8,955	0.10%
2018/01/16	4	17.49	38	17.63	17.65	-34	8,825	-0.39%
2018/01/15	2	17.60	11	17.59	17.55	-9	8,732	-0.10%
2018/01/12	27	17.75	30	17.71	17.55	-3	8,557	-0.04%
2018/01/11	0	0.00	12	16.81	17.20	-12	8,020	-0.15%
2018/01/10	21	16.69	19	16.61	16.65	2	7,863	0.03%
2018/01/09	0	0.00	3	16.27	16.20	-3	7,716	-0.04%
2018/01/08	64	16.30	0	0.00	16.05	64	7,768	0.82%
2018/01/05	3	17.30	1	17.00	17.00	2	7,670	0.03%
2018/01/04	19	16.81	34	17.08	17.50	-15	7,482	-0.20%
2018/01/03	0	0.00	4	16.05	16.10	-4	7,080	-0.06%
2018/01/02	0	0.00	15.8	16.00	15.95	-15.8	7,027	-0.23%